Shardul Securities Limited SHARDUL
NSE · India · Finance
INR 58.00+1.02 (+1.79%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 56.98 | +2.59% | INR 56.18 | INR 57.80 | INR 55.00 | 25.68K |
| 2026-09-29 | INR 55.54 | -0.04% | INR 56.60 | INR 56.60 | INR 55.01 | 3.17K |
| 2026-09-28 | INR 55.56 | +0.29% | INR 56.00 | INR 56.60 | INR 54.60 | 10.42K |
| 2026-09-25 | INR 55.40 | +0.22% | INR 55.00 | INR 56.56 | INR 54.80 |
| 15.45K |
| 2026-09-24 | INR 55.28 | +0.88% | INR 54.45 | INR 55.59 | INR 54.45 | 23.28K |
| 2026-09-23 | INR 54.80 | -0.72% | INR 54.80 | INR 55.20 | INR 54.20 | 11.43K |
| 2026-09-22 | INR 55.20 | +1.47% | INR 54.60 | INR 55.70 | INR 54.45 | 11.61K |
| 2026-09-21 | INR 54.40 | -1.09% | INR 55.00 | INR 55.00 | INR 54.25 | 6.67K |
| 2026-09-18 | INR 55.00 | +1.53% | INR 54.45 | INR 55.25 | INR 54.45 | 11.56K |
| 2026-09-17 | INR 54.17 | +1.14% | INR 53.60 | INR 55.00 | INR 53.60 | 5.59K |
| 2026-09-16 | INR 53.56 | -1.13% | INR 54.20 | INR 54.90 | INR 53.35 | 35.12K |
| 2026-09-15 | INR 54.17 | -2.27% | INR 56.00 | INR 56.00 | INR 53.25 | 27.35K |
| 2026-09-11 | INR 55.43 | +0.95% | INR 54.91 | INR 55.60 | INR 54.50 | 29.32K |
| 2026-09-10 | INR 54.91 | +1.57% | INR 55.00 | INR 55.00 | INR 54.01 | 18.00K |
| 2026-09-09 | INR 54.06 | +0.06% | INR 54.03 | INR 55.00 | INR 53.70 | 17.32K |
| 2026-09-08 | INR 54.03 | -0.06% | INR 53.02 | INR 54.70 | INR 53.02 | 15.49K |
| 2026-09-07 | INR 54.06 | -0.79% | INR 54.90 | INR 54.90 | INR 53.55 | 4.68K |
| 2026-09-04 | INR 54.49 | +1.34% | INR 53.77 | INR 56.40 | INR 53.15 | 10.28K |
| 2026-09-03 | INR 53.77 | +1.40% | INR 54.90 | INR 54.95 | INR 53.00 | 21.22K |
| 2026-09-02 | INR 53.03 | +0.49% | INR 51.90 | INR 53.38 | INR 51.90 | 12.70K |
| 2026-09-01 | INR 52.77 | +1.56% | INR 52.00 | INR 52.88 | INR 52.00 | 5.82K |
| 2026-08-31 | INR 51.96 | -0.35% | INR 52.00 | INR 53.40 | INR 51.55 | 10.44K |
| 2026-08-28 | INR 52.14 | -1.01% | INR 52.90 | INR 52.90 | INR 52.01 | 8.85K |
| 2026-08-27 | INR 52.67 | +0.88% | INR 52.01 | INR 53.49 | INR 52.01 | 2.48K |
| 2026-08-26 | INR 52.21 | -0.17% | INR 53.84 | INR 53.84 | INR 52.00 | 7.71K |
| 2026-08-25 | INR 52.30 | +0.42% | INR 53.87 | INR 53.87 | INR 52.02 | 4.73K |
| 2026-08-24 | INR 52.08 | -1.05% | INR 53.00 | INR 53.50 | INR 51.06 | 23.04K |
| 2026-08-21 | INR 52.63 | -0.19% | INR 52.80 | INR 54.00 | INR 52.50 | 11.82K |
| 2026-08-20 | INR 52.73 | -0.64% | INR 53.08 | INR 54.13 | INR 52.20 | 44.83K |
| 2026-08-19 | INR 53.07 | -1.59% | INR 53.90 | INR 54.47 | INR 52.52 | 42.53K |
| 2026-08-18 | INR 53.93 | -1.77% | INR 55.99 | INR 55.99 | INR 53.51 | 32.56K |
| 2026-08-17 | INR 54.90 | +4.99% | INR 54.90 | INR 54.90 | INR 52.51 | 126.92K |
| 2026-08-14 | INR 52.29 | +5.00% | INR 52.29 | INR 52.29 | INR 52.29 | 10.67K |
| 2026-08-13 | INR 49.80 | +5.00% | INR 49.80 | INR 49.80 | INR 49.80 | 9.48K |
| 2026-08-12 | INR 47.43 | +4.98% | INR 47.43 | INR 47.43 | INR 46.00 | 36.05K |
| 2026-08-11 | INR 45.18 | +5.00% | INR 45.18 | INR 45.18 | INR 44.51 | 24.37K |
| 2026-08-10 | INR 43.03 | +4.98% | INR 43.03 | INR 43.03 | INR 42.14 | 17.54K |
| 2026-08-07 | INR 40.99 | -1.11% | INR 39.38 | INR 42.84 | INR 39.38 | 34.91K |
| 2026-08-06 | INR 41.45 | -4.84% | INR 44.37 | INR 44.37 | INR 41.39 | 19.99K |
| 2026-08-05 | INR 43.56 | -4.60% | INR 45.66 | INR 47.88 | INR 43.38 | 35.48K |
| 2026-08-04 | INR 45.66 | +4.77% | INR 43.99 | INR 45.75 | INR 43.50 | 35.71K |
| 2026-08-03 | INR 43.58 | +4.99% | INR 39.44 | INR 43.58 | INR 39.44 | 43.98K |
| 2026-07-31 | INR 41.51 | -4.99% | INR 41.51 | INR 41.51 | INR 41.51 | 8.07K |
| 2026-07-30 | INR 43.69 | -4.98% | INR 43.69 | INR 43.69 | INR 43.69 | 4.28K |
| 2026-07-29 | INR 45.98 | -4.98% | INR 45.98 | INR 46.56 | INR 45.98 | 11.14K |
| 2026-07-28 | INR 48.39 | -4.99% | INR 48.39 | INR 48.39 | INR 48.39 | 2.17K |
| 2026-07-27 | INR 50.93 | -5.00% | INR 50.93 | INR 50.93 | INR 50.93 | 6.72K |
| 2026-07-24 | INR 53.61 | -5.00% | INR 53.61 | INR 53.61 | INR 53.61 | 577 |
| 2026-07-23 | INR 56.43 | -4.98% | INR 59.39 | INR 60.00 | INR 56.43 | 15.72K |
| 2026-07-22 | INR 59.39 | +4.98% | INR 59.37 | INR 59.39 | INR 59.37 | 19.97K |
| 2026-07-21 | INR 56.57 | +4.99% | INR 56.57 | INR 56.57 | INR 56.57 | 1.27K |
| 2026-07-20 | INR 53.88 | +4.99% | INR 53.80 | INR 53.88 | INR 53.80 | 23.91K |
| 2026-07-17 | INR 51.32 | +4.99% | INR 51.32 | INR 51.32 | INR 49.00 | 25.08K |
| 2026-07-16 | INR 48.88 | +4.98% | INR 48.87 | INR 48.88 | INR 44.55 | 193.51K |
| 2026-07-15 | INR 46.56 | +4.98% | INR 46.56 | INR 46.56 | INR 46.56 | 2.54K |
| 2026-07-14 | INR 44.35 | +10.00% | INR 44.35 | INR 44.35 | INR 44.35 | 13.22K |
| 2026-07-13 | INR 40.32 | +20.00% | INR 40.32 | INR 40.32 | INR 40.32 | 3.09K |
| 2026-07-10 | INR 33.60 | +20.00% | INR 28.99 | INR 33.60 | INR 28.01 | 24.24K |
| 2026-07-09 | INR 28.00 | +3.28% | INR 28.10 | INR 28.49 | INR 27.20 | 1.90K |
| 2026-07-08 | INR 27.11 | -2.83% | INR 26.60 | INR 28.90 | INR 26.00 | 4.68K |
| 2026-07-07 | INR 27.90 | -2.45% | INR 29.55 | INR 29.55 | INR 27.30 | 420 |
| 2026-07-06 | INR 28.60 | +2.22% | INR 28.60 | INR 28.60 | INR 28.50 | 2.54K |
| 2026-07-03 | INR 27.98 | +0.29% | INR 28.80 | INR 28.80 | INR 27.15 | 877 |
| 2026-07-02 | INR 27.90 | -1.62% | INR 28.36 | INR 29.40 | INR 27.10 | 2.27K |
| 2026-07-01 | INR 28.36 | +2.87% | INR 23.05 | INR 29.47 | INR 23.05 | 5.91K |
| 2026-06-30 | INR 27.57 | -4.37% | INR 29.40 | INR 29.40 | INR 26.75 | 1.06K |
| 2026-06-29 | INR 28.83 | -0.69% | INR 29.99 | INR 29.99 | INR 25.23 | 1.73K |
| 2026-06-26 | INR 29.03 | 0.00% | INR 29.03 | INR 29.03 | INR 29.03 | 0 |
| 2026-06-25 | INR 29.03 | +1.86% | INR 29.49 | INR 29.49 | INR 27.38 | 3.56K |
| 2026-06-24 | INR 28.50 | -2.50% | INR 29.69 | INR 29.69 | INR 28.50 | 464 |
| 2026-06-23 | INR 29.23 | +3.29% | INR 30.59 | INR 30.59 | INR 28.41 | 2.51K |
| 2026-06-22 | INR 28.30 | -3.68% | INR 28.00 | INR 29.35 | INR 28.00 | 6.95K |
| 2026-06-19 | INR 29.38 | -1.74% | INR 24.21 | INR 29.90 | INR 24.21 | 6.47K |
| 2026-06-18 | INR 29.90 | +5.36% | INR 29.40 | INR 29.94 | INR 28.32 | 776 |
| 2026-06-17 | INR 28.38 | -4.06% | INR 29.65 | INR 29.80 | INR 28.00 | 3.15K |
| 2026-06-16 | INR 29.58 | +7.10% | INR 26.40 | INR 29.78 | INR 26.40 | 482 |
| 2026-06-15 | INR 27.62 | -5.77% | INR 29.80 | INR 29.80 | INR 26.12 | 2.19K |
| 2026-06-12 | INR 29.31 | -0.07% | INR 30.00 | INR 30.00 | INR 27.63 | 3.31K |
| 2026-06-11 | INR 29.33 | -0.14% | INR 29.37 | INR 29.37 | INR 26.59 | 5.48K |
| 2026-06-10 | INR 29.37 | +3.42% | INR 28.00 | INR 29.50 | INR 27.50 | 6.41K |
| 2026-06-09 | INR 28.40 | +1.32% | INR 29.00 | INR 29.00 | INR 27.50 | 2.80K |
| 2026-06-08 | INR 28.03 | +0.14% | INR 26.00 | INR 29.25 | INR 26.00 | 3.80K |
| 2026-06-05 | INR 27.99 | +1.52% | INR 27.57 | INR 28.19 | INR 27.00 | 1.64K |
| 2026-06-04 | INR 27.57 | +1.21% | INR 29.80 | INR 29.80 | INR 26.60 | 6.41K |
| 2026-06-03 | INR 27.24 | -4.25% | INR 26.50 | INR 28.41 | INR 26.50 | 897 |
| 2026-06-02 | INR 28.45 | +2.23% | INR 27.30 | INR 28.80 | INR 27.00 | 2.93K |
| 2026-06-01 | INR 27.83 | -1.49% | INR 31.00 | INR 31.00 | INR 26.65 | 2.59K |
| 2026-05-29 | INR 28.25 | +4.01% | INR 26.50 | INR 29.57 | INR 26.50 | 3.22K |
| 2026-05-28 | INR 27.16 | 0.00% | INR 27.16 | INR 27.16 | INR 27.16 | 0 |
| 2026-05-27 | INR 27.16 | -3.41% | INR 29.90 | INR 29.90 | INR 26.80 | 8.19K |